시장 데이터를 불러오는 중
전체 종목
Variant Perception Cycle Aware US Equity ETF 과거 주가
Variant Perception Cycle Aware US Equity ETF · VPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Variant Perception Cycle Aware US Equity ETF · VPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,332 | ₩43,043 | ₩42,319 | ₩42,547 | +0.51% | 4만 |
| 2026.09.28–2026.10.02 | ₩42,118 | ₩42,346 | ₩41,581 | ₩42,332 | +0.51% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩42,158 | ₩42,587 | ₩41,957 | ₩42,359 | +0.48% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩41,595 | ₩41,742 | ₩40,844 | ₩41,742 | +0.35% | 16.1만 |
| 2026.09.08–2026.09.11 | ₩42,225 | ₩42,225 | ₩41,608 | ₩42,051 | -0.41% | 9.1만 |
| 2026.08.31–2026.09.04 | ₩41,501 | ₩42,024 | ₩41,192 | ₩42,024 | +1.26% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩41,394 | ₩41,809 | ₩41,152 | ₩41,474 | +0.19% | 5.7만 |
| 2026.08.17–2026.08.21 | ₩42,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,319 |
| ₩41,259 |
| ₩41,501 |
| -1.53% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩41,394 | ₩42,252 | ₩41,394 | ₩42,104 | +1.72% | 10.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,240 | ₩41,849 | ₩40,240 | ₩41,394 | +2.87% | 13.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,160 | ₩40,240 | ₩39,262 | ₩40,240 | +0.20% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,811 | ₩40,307 | ₩39,597 | ₩39,919 | +0.27% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,214 | ₩40,214 | ₩39,570 | ₩39,650 | -1.40% | 5.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,825 | ₩40,227 | ₩39,543 | ₩40,227 | +1.01% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,503 | ₩40,012 | ₩39,503 | ₩39,597 | +0.24% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,650 | ₩39,650 | ₩38,725 | ₩39,047 | -1.52% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,396 | ₩39,490 | ₩38,900 | ₩39,369 | -0.07% | 5.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,645 | ₩38,859 | ₩37,746 | ₩38,846 | +0.52% | 5.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,886 | ₩39,302 | ₩38,216 | ₩38,216 | -1.72% | 3.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩38,350 | ₩38,739 | ₩38,350 | ₩38,739 | +1.01% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩37,223 | ₩37,974 | ₩36,875 | ₩37,867 | +1.73% | 2.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,304 | ₩37,854 | ₩36,888 | ₩37,331 | +0.07% | 1.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,191 | ₩37,237 | ₩35,882 | ₩37,237 | +2.89% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,748 | ₩36,151 | ₩35,360 | ₩36,043 | +0.83% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,400 | ₩35,722 | ₩35,091 | ₩35,722 | +0.91% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,099 | ₩35,360 | ₩34,099 | ₩35,360 | +3.70% | 9.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,624 | ₩33,791 | ₩32,624 | ₩33,697 | +3.29% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,672 | ₩32,745 | ₩31,377 | ₩32,570 | +2.84% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,959 | ₩33,120 | ₩31,618 | ₩31,618 | -4.07% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,254 | ₩33,415 | ₩32,329 | ₩32,343 | -2.74% | 5만 |
|---|
| 2026.03.12–2026.03.13 | ₩33,214 | ₩33,214 | ₩32,745 | ₩32,745 | -1.41% | 1.4만 |
|---|